Ubisoft Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.049 | 4.329 | 3.894 | 4.143 | 4.143 | 2,280,384 |
| 2026-02-03 | 4.329 | 4.340 | 4.092 | 4.092 | 4.092 | 1,528,539 |
| 2026-02-02 | 4.327 | 4.338 | 4.173 | 4.271 | 4.271 | 2,368,284 |
| 2026-01-30 | 4.724 | 4.734 | 4.371 | 4.371 | 4.371 | 3,078,392 |
| 2026-01-29 | 4.486 | 4.820 | 4.427 | 4.707 | 4.707 | 2,040,280 |
| 2026-01-28 | 4.315 | 4.598 | 4.281 | 4.420 | 4.420 | 2,573,490 |
| 2026-01-27 | 4.430 | 4.730 | 4.242 | 4.277 | 4.277 | 3,529,256 |
| 2026-01-26 | 4.119 | 4.571 | 4.012 | 4.450 | 4.450 | 3,995,129 |
| 2026-01-23 | 4.000 | 4.390 | 3.861 | 4.059 | 4.059 | 4,836,430 |
| 2026-01-22 | 5.260 | 5.338 | 3.988 | 3.988 | 3.988 | 10,544,630 |
| 2026-01-21 | 6.420 | 6.754 | 6.310 | 6.628 | 6.628 | 691,920 |
| 2026-01-20 | 6.298 | 6.444 | 6.108 | 6.394 | 6.394 | 597,934 |
| 2026-01-19 | 6.546 | 6.728 | 6.324 | 6.386 | 6.386 | 821,331 |
| 2026-01-16 | 6.868 | 7.122 | 6.740 | 6.890 | 6.890 | 1,109,155 |
| 2026-01-15 | 6.320 | 6.870 | 6.304 | 6.792 | 6.792 | 1,473,269 |
| 2026-01-14 | 6.176 | 6.298 | 6.064 | 6.256 | 6.256 | 460,066 |
| 2026-01-13 | 6.198 | 6.448 | 6.180 | 6.188 | 6.188 | 585,690 |
| 2026-01-12 | 6.100 | 6.364 | 6.100 | 6.186 | 6.186 | 618,985 |
| 2026-01-09 | 6.100 | 6.220 | 6.016 | 6.074 | 6.074 | 592,739 |
| 2026-01-08 | 6.100 | 6.180 | 5.984 | 5.986 | 5.986 | 476,287 |
| 2026-01-07 | 6.192 | 6.192 | 5.976 | 6.102 | 6.102 | 587,079 |
| 2026-01-06 | 6.286 | 6.350 | 6.074 | 6.220 | 6.220 | 423,892 |
| 2026-01-05 | 6.400 | 6.486 | 6.136 | 6.336 | 6.336 | 511,922 |
| 2026-01-02 | 6.466 | 6.526 | 6.282 | 6.346 | 6.346 | 387,443 |
| 2025-12-31 | 6.620 | 6.620 | 6.340 | 6.442 | 6.442 | 324,496 |
| 2025-12-30 | 6.400 | 6.760 | 6.370 | 6.698 | 6.698 | 694,462 |
| 2025-12-29 | 6.306 | 6.462 | 6.100 | 6.394 | 6.394 | 616,368 |
| 2025-12-24 | 6.344 | 6.414 | 6.300 | 6.414 | 6.414 | 88,094 |
| 2025-12-23 | 6.348 | 6.370 | 6.250 | 6.322 | 6.322 | 377,963 |
| 2025-12-22 | 6.362 | 6.540 | 6.238 | 6.326 | 6.326 | 440,587 |
| 2025-12-19 | 6.260 | 6.500 | 6.164 | 6.382 | 6.382 | 1,039,430 |
| 2025-12-18 | 5.860 | 6.270 | 5.756 | 6.270 | 6.270 | 667,623 |
| 2025-12-17 | 6.100 | 6.140 | 5.818 | 5.856 | 5.856 | 717,326 |
| 2025-12-16 | 6.284 | 6.370 | 6.096 | 6.096 | 6.096 | 370,567 |
| 2025-12-15 | 6.350 | 6.476 | 6.224 | 6.278 | 6.278 | 401,489 |
| 2025-12-12 | 6.300 | 6.680 | 6.292 | 6.342 | 6.342 | 770,449 |
| 2025-12-11 | 6.058 | 6.292 | 6.040 | 6.274 | 6.274 | 414,283 |
| 2025-12-10 | 6.080 | 6.200 | 6.050 | 6.080 | 6.080 | 340,980 |
| 2025-12-09 | 6.100 | 6.208 | 6.030 | 6.050 | 6.050 | 532,636 |
| 2025-12-08 | 6.280 | 6.340 | 6.080 | 6.092 | 6.092 | 703,780 |
| 2025-12-05 | 6.320 | 6.436 | 6.222 | 6.316 | 6.316 | 514,476 |
| 2025-12-04 | 6.560 | 6.612 | 6.258 | 6.284 | 6.284 | 745,890 |
| 2025-12-03 | 6.554 | 6.766 | 6.534 | 6.534 | 6.534 | 516,855 |
| 2025-12-02 | 6.670 | 6.822 | 6.570 | 6.604 | 6.604 | 463,039 |
| 2025-12-01 | 6.952 | 7.026 | 6.550 | 6.648 | 6.648 | 996,622 |
| 2025-11-28 | 6.936 | 7.280 | 6.858 | 7.240 | 7.240 | 574,281 |
| 2025-11-27 | 6.614 | 6.930 | 6.478 | 6.904 | 6.904 | 830,434 |
| 2025-11-26 | 6.900 | 6.996 | 6.518 | 6.640 | 6.640 | 1,084,985 |
| 2025-11-25 | 7.218 | 7.300 | 6.800 | 6.930 | 6.930 | 1,129,370 |
| 2025-11-24 | 7.590 | 8.094 | 7.182 | 7.250 | 7.250 | 2,014,826 |
| 2025-11-21 | 6.496 | 7.628 | 6.394 | 7.032 | 7.032 | 3,068,867 |
| 2025-11-20 | 6.872 | 7.072 | 6.678 | 6.770 | 6.770 | 906,179 |
| 2025-11-19 | 6.872 | 7.072 | 6.678 | 6.770 | 6.770 | 906,179 |
| 2025-11-18 | 6.872 | 7.072 | 6.678 | 6.770 | 6.770 | 906,179 |
| 2025-11-17 | 6.872 | 7.072 | 6.678 | 6.770 | 6.770 | 906,179 |
| 2025-11-14 | 6.872 | 7.072 | 6.678 | 6.770 | 6.770 | 906,179 |
| 2025-11-13 | 6.872 | 7.072 | 6.678 | 6.770 | 6.770 | 906,179 |
| 2025-11-12 | 6.702 | 7.070 | 6.624 | 6.834 | 6.834 | 1,435,518 |
| 2025-11-11 | 6.190 | 6.670 | 6.150 | 6.572 | 6.572 | 1,155,855 |
| 2025-11-10 | 6.250 | 6.300 | 5.866 | 6.192 | 6.192 | 1,509,258 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.